FT Vest U.S. Equity Equal Weight Buffer ETF - June (RSJN)
NYSEARCA: RSJN · Real-Time Price · USD
31.52
-0.41 (-1.29%)
At close: Mar 28, 2025, 3:36 PM
31.56
+0.04 (0.12%)
After-hours: Mar 28, 2025, 8:00 PM EDT
RSJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.77 | 31.77 | 31.47 | 31.52 | 31.52 | -1.29% | 7,561 |
| Mar 27, 2025 | 31.82 | 31.93 | 31.82 | 31.93 | 31.93 | -0.12% | 1,296 |
| Mar 26, 2025 | 32.11 | 32.13 | 31.84 | 31.97 | 31.97 | -0.02% | 44,330 |
| Mar 25, 2025 | 31.96 | 32.07 | 31.93 | 31.98 | 31.98 | -0.34% | 12,473 |
| Mar 24, 2025 | 32.05 | 32.09 | 31.98 | 32.09 | 32.09 | 1.28% | 87,401 |
| Mar 21, 2025 | 31.62 | 31.72 | 31.62 | 31.68 | 31.68 | -0.49% | 3,988 |
| Mar 20, 2025 | 31.82 | 31.97 | 31.82 | 31.84 | 31.84 | -0.25% | 1,075 |
| Mar 19, 2025 | 31.77 | 31.99 | 31.54 | 31.92 | 31.92 | 0.49% | 31,308 |
| Mar 18, 2025 | 31.74 | 31.78 | 31.70 | 31.76 | 31.76 | -0.47% | 12,424 |
| Mar 17, 2025 | 31.49 | 31.91 | 31.49 | 31.91 | 31.91 | 1.10% | 1,847 |
| Mar 14, 2025 | 31.51 | 31.56 | 31.49 | 31.56 | 31.56 | 1.36% | 2,685 |
| Mar 13, 2025 | 31.15 | 31.15 | 31.14 | 31.14 | 31.14 | -0.66% | 273 |
| Mar 12, 2025 | 31.33 | 31.37 | 31.31 | 31.35 | 31.35 | -0.46% | 5,411 |
| Mar 11, 2025 | 31.75 | 31.75 | 31.32 | 31.49 | 31.49 | -0.99% | 1,847 |
| Mar 10, 2025 | 32.08 | 32.08 | 31.69 | 31.81 | 31.81 | -1.13% | 26,072 |
| Mar 7, 2025 | 31.76 | 32.17 | 31.76 | 32.17 | 32.17 | 0.84% | 482 |
| Mar 6, 2025 | 31.96 | 32.08 | 31.79 | 31.90 | 31.90 | -0.89% | 11,869 |
| Mar 5, 2025 | 31.98 | 32.19 | 31.98 | 32.19 | 32.19 | 0.75% | 4,260 |
| Mar 4, 2025 | 32.18 | 32.18 | 31.95 | 31.95 | 31.95 | -1.20% | 1,554 |
| Mar 3, 2025 | 32.77 | 32.79 | 32.34 | 32.34 | 32.34 | -0.83% | 2,986 |
| Feb 28, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.79% | 50 |
| Feb 27, 2025 | 32.65 | 32.65 | 32.36 | 32.36 | 32.36 | -0.64% | 1,064 |
| Feb 26, 2025 | 32.60 | 32.60 | 32.54 | 32.57 | 32.57 | -0.25% | 604 |
| Feb 25, 2025 | 32.61 | 32.74 | 32.53 | 32.65 | 32.65 | 0.07% | 3,890 |
| Feb 24, 2025 | 32.58 | 32.72 | 32.58 | 32.62 | 32.62 | 0.14% | 358 |
| Feb 21, 2025 | 32.81 | 32.81 | 32.58 | 32.58 | 32.58 | -1.20% | 408 |
| Feb 20, 2025 | 32.85 | 32.98 | 32.84 | 32.98 | 32.98 | -0.16% | 1,480 |
| Feb 19, 2025 | 32.97 | 33.03 | 32.97 | 33.03 | 33.03 | 0.24% | 241 |
| Feb 18, 2025 | 32.95 | 33.02 | 32.78 | 32.95 | 32.95 | 0.50% | 8,870 |
| Feb 14, 2025 | 32.78 | 32.86 | 32.78 | 32.78 | 32.78 | -0.06% | 1,138 |
| Feb 13, 2025 | 32.70 | 32.81 | 32.67 | 32.81 | 32.81 | 0.74% | 482 |
| Feb 12, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.46% | 86 |
| Feb 11, 2025 | 32.64 | 32.71 | 32.64 | 32.71 | 32.71 | 0.05% | 138 |
| Feb 10, 2025 | 32.67 | 32.77 | 32.67 | 32.70 | 32.70 | 0.23% | 1,904 |
| Feb 7, 2025 | 32.74 | 32.74 | 32.57 | 32.62 | 32.62 | -0.38% | 1,184 |
| Feb 6, 2025 | 32.78 | 32.82 | 32.75 | 32.75 | 32.75 | -0.07% | 1,870 |
| Feb 5, 2025 | 32.66 | 32.83 | 32.66 | 32.77 | 32.77 | 0.34% | 1,246 |
| Feb 4, 2025 | 32.64 | 32.66 | 32.64 | 32.66 | 32.66 | 0.12% | 325 |
| Feb 3, 2025 | 32.33 | 32.62 | 32.33 | 32.62 | 32.62 | -0.31% | 3,544 |
| Jan 31, 2025 | 33.01 | 33.01 | 32.70 | 32.72 | 32.72 | -0.66% | 18,007 |
| Jan 30, 2025 | 32.82 | 32.97 | 32.77 | 32.94 | 32.94 | 0.70% | 8,333 |
| Jan 29, 2025 | 32.80 | 32.80 | 32.71 | 32.71 | 32.71 | -0.24% | 157 |
| Jan 28, 2025 | 32.77 | 32.79 | 32.77 | 32.79 | 32.79 | -0.26% | 329 |
| Jan 27, 2025 | 32.83 | 32.87 | 32.79 | 32.87 | 32.87 | - | 1,029 |
| Jan 24, 2025 | 32.89 | 32.89 | 32.88 | 32.88 | 32.88 | -0.09% | 191 |
| Jan 23, 2025 | 32.87 | 32.93 | 32.87 | 32.91 | 32.91 | 0.39% | 2,118 |
| Jan 22, 2025 | 32.79 | 32.83 | 32.78 | 32.78 | 32.78 | -0.30% | 11,901 |
| Jan 21, 2025 | 32.82 | 32.88 | 32.80 | 32.88 | 32.88 | 0.89% | 3,770 |
| Jan 17, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.29% | 2 |
| Jan 16, 2025 | 32.43 | 32.49 | 32.43 | 32.49 | 32.49 | 0.76% | 372 |